Asiamet Resources Limited (DI) (ARS) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Asiamet Resources Limited (DI)

Date Open High Low Close* Volume
02/11/2017 7.25p 8.18p 7.17p 8.08p 9417458
01/11/2017 6.98p 7.49p 6.97p 7.25p 6471577
31/10/2017 6.98p 7.10p 6.88p 6.93p 1933991
30/10/2017 7.03p 7.08p 6.76p 6.98p 1488917
27/10/2017 7.08p 7.15p 6.85p 7.03p 2688942
26/10/2017 7.08p 7.22p 6.84p 7.05p 2054349
25/10/2017 7.33p 7.41p 6.91p 7.08p 4472075
24/10/2017 7.13p 7.23p 6.90p 7.18p 1989676
23/10/2017 6.90p 7.20p 6.75p 7.05p 4719852
20/10/2017 6.75p 7.00p 6.35p 6.95p 3411154
19/10/2017 6.80p 7.30p 6.63p 6.68p 3903553
18/10/2017 6.93p 7.37p 6.75p 6.80p 7687325
17/10/2017 6.78p 6.80p 6.50p 6.60p 2291307
16/10/2017 6.95p 7.14p 6.43p 6.73p 8028079
13/10/2017 6.43p 7.05p 6.25p 6.90p 11717567
12/10/2017 5.70p 6.35p 5.70p 6.35p 7835590
11/10/2017 5.50p 5.75p 5.40p 5.70p 6731632
10/10/2017 5.35p 5.40p 5.35p 5.40p 1307763
09/10/2017 5.18p 5.35p 5.18p 5.35p 2273764
06/10/2017 5.25p 5.45p 5.10p 5.18p 3634310
05/10/2017 4.85p 5.30p 4.85p 5.25p 2899829
04/10/2017 4.85p 4.85p 4.70p 4.85p 3625367
03/10/2017 4.95p 5.20p 4.78p 4.85p 4497117
02/10/2017 4.90p 4.90p 4.78p 4.78p 1828563
29/09/2017 4.90p 4.90p 4.90p 4.90p 332403
28/09/2017 4.90p 4.90p 4.90p 4.90p 828414
27/09/2017 4.90p 4.90p 4.78p 4.90p 2082371
26/09/2017 4.90p 4.90p 4.90p 4.90p 927562
25/09/2017 4.95p 4.95p 4.90p 4.90p 597048
22/09/2017 4.95p 4.95p 4.95p 4.95p 791112
21/09/2017 5.00p 5.00p 4.85p 4.95p 2225216
20/09/2017 5.00p 5.00p 5.00p 5.00p 544461
19/09/2017 5.10p 5.13p 5.00p 5.00p 1706769
18/09/2017 4.95p 5.08p 4.95p 5.08p 1652135
15/09/2017 5.00p 5.10p 4.75p 4.95p 2663777
14/09/2017 5.43p 5.43p 5.05p 5.10p 3137428
13/09/2017 5.43p 5.43p 5.43p 5.43p 633652
12/09/2017 5.43p 5.43p 5.43p 5.43p 880156
11/09/2017 5.55p 5.55p 5.43p 5.43p 1172870
08/09/2017 5.55p 5.60p 5.50p 5.55p 3254749
07/09/2017 5.30p 5.60p 5.28p 5.60p 2311463
06/09/2017 5.58p 5.65p 5.28p 5.28p 2619425
05/09/2017 5.20p 5.65p 5.20p 5.58p 4714112
04/09/2017 4.80p 5.25p 4.80p 5.23p 6308992
01/09/2017 4.80p 4.80p 4.80p 4.80p 399706
31/08/2017 4.83p 4.93p 4.75p 4.80p 1666242
30/08/2017 4.90p 4.90p 4.75p 4.83p 3846907
29/08/2017 4.98p 4.98p 4.90p 4.90p 1303834
25/08/2017 4.85p 4.98p 4.85p 4.98p 2035164
24/08/2017 4.98p 4.98p 4.83p 4.85p 1380268
23/08/2017 5.05p 5.05p 4.75p 4.98p 3876109
22/08/2017 5.25p 5.25p 4.88p 5.05p 8932950
21/08/2017 5.40p 5.60p 5.25p 5.25p 4257198
18/08/2017 5.33p 5.48p 5.25p 5.40p 5376909
17/08/2017 5.30p 5.43p 5.28p 5.33p 4221033
16/08/2017 4.93p 5.28p 4.93p 5.28p 3909156
15/08/2017 4.95p 5.18p 4.93p 4.93p 8277662
14/08/2017 5.10p 5.55p 4.95p 4.95p 7900025
11/08/2017 4.50p 5.10p 4.48p 5.10p 10726171
10/08/2017 4.60p 4.70p 4.60p 4.70p 1272347
09/08/2017 4.45p 4.60p 4.45p 4.60p 2623765
08/08/2017 4.55p 4.55p 4.45p 4.45p 464511
07/08/2017 4.30p 4.75p 4.30p 4.55p 1787268
04/08/2017 4.45p 4.45p 4.30p 4.30p 2687095
03/08/2017 4.45p 4.45p 4.45p 4.45p 254417
02/08/2017 4.50p 4.50p 4.45p 4.45p 491159
01/08/2017 4.53p 4.58p 4.50p 4.50p 849550
31/07/2017 4.48p 4.53p 4.48p 4.53p 886903
28/07/2017 4.63p 4.63p 4.43p 4.48p 1773383
27/07/2017 4.63p 4.63p 4.63p 4.63p 471209
26/07/2017 4.48p 4.63p 4.43p 4.63p 1994442
25/07/2017 4.48p 4.48p 4.25p 4.43p 2416743
24/07/2017 4.40p 4.48p 4.40p 4.48p 916660
21/07/2017 4.45p 4.45p 4.40p 4.40p 903251
20/07/2017 4.63p 4.63p 4.45p 4.45p 1577623
19/07/2017 4.58p 5.00p 4.58p 4.63p 2503152
18/07/2017 4.60p 4.60p 4.58p 4.58p 475565
17/07/2017 4.50p 4.60p 4.50p 4.60p 1633138
14/07/2017 4.45p 4.55p 4.45p 4.50p 1547889
13/07/2017 4.28p 4.45p 4.25p 4.45p 2730935
12/07/2017 4.45p 4.45p 4.28p 4.28p 1180353
11/07/2017 4.50p 4.55p 4.45p 4.45p 751072
10/07/2017 4.55p 4.55p 4.50p 4.50p 790242
07/07/2017 4.30p 4.55p 4.30p 4.55p 868836
06/07/2017 4.43p 4.45p 4.30p 4.30p 1096050
05/07/2017 4.40p 4.48p 4.40p 4.45p 2176476
04/07/2017 4.55p 4.55p 4.28p 4.40p 2107052
03/07/2017 4.58p 4.58p 4.55p 4.55p 2006761
30/06/2017 4.60p 4.65p 4.58p 4.58p 1859212
29/06/2017 4.78p 4.80p 4.48p 4.60p 4307120
28/06/2017 4.70p 5.55p 4.70p 4.78p 9099845
27/06/2017 4.60p 4.70p 4.60p 4.70p 2510889
26/06/2017 4.25p 4.60p 4.25p 4.60p 1753028
23/06/2017 4.28p 4.28p 4.18p 4.25p 2938604
22/06/2017 4.28p 4.28p 4.28p 4.28p 0
21/06/2017 4.38p 4.38p 4.28p 4.28p 0
20/06/2017 4.38p 4.38p 4.38p 4.38p 0
19/06/2017 4.35p 4.38p 4.35p 4.38p 0
16/06/2017 4.30p 4.45p 4.10p 4.35p 3379286
15/06/2017 4.45p 4.59p 4.23p 4.30p 3262067
14/06/2017 4.45p 4.55p 4.27p 4.40p 1152149
13/06/2017 4.30p 4.55p 4.25p 4.45p 2150526
12/06/2017 4.43p 4.43p 4.07p 4.30p 2646633
09/06/2017 4.60p 4.75p 4.18p 4.43p 4701758
08/06/2017 4.55p 4.60p 4.46p 4.53p 1310472
07/06/2017 4.78p 4.78p 4.51p 4.55p 2678327
06/06/2017 4.95p 4.95p 4.70p 4.78p 1187752
05/06/2017 4.95p 5.00p 4.82p 4.95p 766339
02/06/2017 4.98p 5.20p 4.82p 4.95p 1774010
01/06/2017 5.00p 5.07p 4.86p 4.98p 1527121
31/05/2017 4.90p 5.10p 4.86p 5.00p 1829546
30/05/2017 4.93p 4.97p 4.85p 4.90p 410225
26/05/2017 4.90p 5.04p 4.83p 4.93p 1447461
25/05/2017 5.05p 5.07p 4.80p 4.90p 2401830
24/05/2017 4.75p 5.07p 4.75p 5.03p 5050336
23/05/2017 4.80p 4.80p 4.50p 4.65p 5277964
22/05/2017 4.90p 5.00p 4.72p 4.80p 1819377
19/05/2017 4.78p 4.85p 4.50p 4.70p 2842846
18/05/2017 4.78p 4.85p 4.68p 4.78p 760384
17/05/2017 4.95p 4.95p 4.73p 4.78p 893718
16/05/2017 4.95p 4.99p 4.76p 4.95p 620854
15/05/2017 4.83p 5.04p 4.77p 4.95p 2855037
12/05/2017 4.75p 4.95p 4.67p 4.83p 2102076
11/05/2017 4.95p 4.95p 4.65p 4.75p 2851092
10/05/2017 5.00p 5.08p 4.90p 4.95p 1342999
09/05/2017 4.95p 5.46p 4.95p 4.95p 5189691
08/05/2017 4.95p 4.99p 4.81p 4.95p 531877
05/05/2017 5.15p 5.15p 4.85p 4.98p 1875621
04/05/2017 5.33p 5.40p 4.95p 5.15p 2894831
03/05/2017 4.93p 5.33p 4.93p 5.20p 2524104
02/05/2017 4.85p 5.05p 4.85p 4.93p 1669052
28/04/2017 5.00p 5.03p 4.71p 4.85p 2223762
27/04/2017 5.05p 5.07p 4.96p 5.00p 277769
26/04/2017 5.03p 5.10p 4.90p 5.05p 2382681
25/04/2017 4.70p 5.20p 4.70p 5.03p 4748496
24/04/2017 4.50p 4.80p 4.40p 4.70p 4269258
21/04/2017 4.55p 4.60p 4.40p 4.50p 604023
20/04/2017 4.55p 4.62p 4.42p 4.55p 398072
19/04/2017 4.35p 4.55p 4.30p 4.55p 1820843
18/04/2017 4.35p 4.45p 4.26p 4.35p 2001189
13/04/2017 4.50p 4.63p 4.25p 4.35p 1330704
12/04/2017 4.75p 4.89p 4.35p 4.50p 2264243
11/04/2017 4.73p 4.75p 4.50p 4.60p 3500094
10/04/2017 4.55p 4.81p 4.50p 4.73p 2529549
07/04/2017 4.60p 4.62p 4.47p 4.55p 3996057
06/04/2017 4.65p 4.74p 4.50p 4.60p 2813919
05/04/2017 4.95p 5.10p 4.51p 4.65p 3792644
04/04/2017 4.65p 5.03p 4.65p 4.90p 5496241
03/04/2017 4.43p 4.90p 4.43p 4.65p 2902084
31/03/2017 4.00p 4.58p 4.00p 4.43p 5384258
30/03/2017 3.98p 4.15p 3.92p 4.00p 1257185
29/03/2017 3.70p 4.10p 3.70p 3.98p 2960556
28/03/2017 3.90p 3.90p 3.62p 3.70p 2545047
27/03/2017 3.95p 4.07p 3.80p 3.90p 1940934
24/03/2017 4.10p 4.10p 3.85p 3.95p 1611463
23/03/2017 4.15p 4.18p 4.00p 4.10p 578119
22/03/2017 4.13p 4.35p 4.00p 4.15p 1516877
21/03/2017 3.98p 4.10p 3.87p 4.00p 1807589
20/03/2017 4.20p 4.20p 3.88p 4.00p 4878061
17/03/2017 4.33p 4.33p 3.94p 4.20p 4789143
16/03/2017 4.40p 4.50p 4.23p 4.33p 1066318
15/03/2017 4.53p 4.60p 4.28p 4.40p 2009362
14/03/2017 4.10p 4.75p 4.10p 4.53p 8671691
13/03/2017 4.13p 4.28p 4.00p 4.10p 3826780
10/03/2017 4.33p 4.42p 4.10p 4.13p 2376064
09/03/2017 4.35p 4.38p 4.06p 4.18p 2903036
08/03/2017 4.45p 4.50p 4.02p 4.35p 6859694
07/03/2017 4.58p 4.61p 4.40p 4.45p 3249813
06/03/2017 4.58p 4.71p 4.45p 4.58p 2381462
03/03/2017 4.68p 4.82p 4.45p 4.58p 3176162
02/03/2017 4.80p 4.84p 4.62p 4.68p 5402063
01/03/2017 4.95p 5.05p 4.80p 4.80p 2453531
28/02/2017 4.85p 5.07p 4.83p 4.95p 2702311
27/02/2017 4.78p 5.00p 4.70p 4.85p 3199388
24/02/2017 4.95p 4.95p 4.65p 4.78p 2075245
23/02/2017 4.98p 5.20p 4.83p 4.95p 4600792
22/02/2017 5.00p 5.03p 4.67p 4.90p 3281576
21/02/2017 5.00p 5.08p 4.90p 5.00p 2862125
20/02/2017 4.98p 5.15p 4.55p 5.05p 5451917
17/02/2017 5.08p 5.08p 4.74p 5.00p 3474487
16/02/2017 5.65p 5.68p 4.87p 5.10p 6496618
15/02/2017 5.40p 5.84p 5.20p 5.55p 5916377
14/02/2017 4.88p 5.43p 4.80p 5.40p 10540228
13/02/2017 5.10p 5.60p 4.85p 4.90p 11443753
10/02/2017 4.65p 5.20p 4.65p 5.10p 13891457
09/02/2017 4.15p 4.70p 4.03p 4.65p 12278459
08/02/2017 3.70p 4.13p 3.70p 3.90p 5225500
07/02/2017 3.70p 3.80p 3.61p 3.70p 4390959
06/02/2017 3.53p 3.83p 3.53p 3.70p 3524921
03/02/2017 3.25p 3.63p 3.10p 3.53p 6089876
02/02/2017 3.20p 3.31p 3.05p 3.25p 1498457
01/02/2017 3.35p 3.40p 3.13p 3.20p 2277152
31/01/2017 3.50p 3.55p 3.31p 3.35p 5849629
30/01/2017 2.95p 3.70p 2.85p 3.43p 8427127
27/01/2017 2.95p 3.10p 2.85p 2.95p 871921
26/01/2017 2.83p 3.10p 2.78p 2.95p 2714531
25/01/2017 2.83p 2.90p 2.72p 2.83p 908294
24/01/2017 2.68p 2.94p 2.55p 2.83p 3730557
23/01/2017 2.70p 2.79p 2.62p 2.68p 1549210
20/01/2017 2.73p 2.79p 2.55p 2.70p 3457404

*Close Price adjusted for both dividends and splits